Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Fanuc Corporation logo
6954.T
Fanuc Corporation
06:30:00
7473 ¥
0.0000 (%0.00)
Previous Close: 7596
Day Low₺7364
Day High₺7702
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6954.T: Fanuc Corporation Historical Data

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,513.0449
CLOSE 2,513.7796

Low

LOW 1,998

High

HIGH 3,084
DATEOPENHIGHLOWCLOSE
01/04/20112,5302,5402,5142,538
01/05/20112,5242,5282,5102,526
01/06/20112,5622,6102,5582,594
01/07/20112,5962,6222,5882,620
01/11/20112,6182,6182,5902,596
01/12/20112,6042,6142,5842,584
01/13/20112,6002,6142,5942,610
01/14/20112,5722,6082,5602,562
01/17/20112,5962,5962,5682,572
01/18/20112,5602,5922,5602,586
01/19/20112,5982,6042,5802,596
01/20/20112,5662,5782,5322,552
01/21/20112,5342,5402,4402,446
01/24/20112,4762,4802,4402,464
01/25/20112,4642,5242,4602,524
01/26/20112,5062,5362,5062,534
01/27/20112,5702,6682,5562,650
01/28/20112,6302,6402,5682,584
01/31/20112,5562,6162,5282,592
02/01/20112,6262,6262,5922,602
02/02/20112,5702,5982,5402,568
02/03/20112,5122,5202,4682,478
02/04/20112,4922,5002,4742,478
02/07/20112,5022,5102,4722,476
02/08/20112,4862,4922,4542,458
02/09/20112,4762,4862,4402,446
02/10/20112,4242,4482,4162,434
02/14/20112,4582,5282,4562,526
02/15/20112,5362,5422,5082,524
02/16/20112,5362,5602,5262,544
02/17/20112,5662,5662,5442,552
02/18/20112,5562,5662,5302,548
02/21/20112,5702,5762,5262,558
02/22/20112,5262,5422,5002,524
02/23/20112,5002,5082,4722,482
02/24/20112,4542,5002,4442,476
02/25/20112,4562,4742,4362,444
02/28/20112,4742,5422,4642,536
03/01/20112,5362,5782,5342,578
03/02/20112,5482,5642,5302,530
03/03/20112,5502,5642,5382,560
03/04/20112,5962,6002,5782,592
03/07/20112,6242,6302,5542,560
03/08/20112,5722,5722,5422,562
03/09/20112,5942,6042,5722,576
03/10/20112,5882,5962,5002,506
03/11/20112,4562,5222,4562,470
03/14/20112,3022,4122,3002,384
03/15/20112,3602,4082,1222,288
03/16/20112,4682,4762,3002,368
03/17/20112,2482,3302,2242,274
03/18/20112,2962,3802,2842,298
03/22/20112,3822,4382,3782,430
03/23/20112,4702,4702,3502,366
03/24/20112,3882,4082,3602,398
03/25/20112,4182,4362,3982,436
03/28/20112,4302,4302,3822,414
03/29/20112,3762,4202,3722,408
03/30/20112,4222,4802,4142,480
03/31/20112,4902,5182,4642,518
04/01/20112,5122,5262,4662,470
04/04/20112,4902,5162,4862,502
04/05/20112,5042,5162,4802,490
04/06/20112,5082,5102,4602,466
04/07/20112,4842,5062,4762,486
04/08/20112,4882,5762,4742,568
04/11/20112,5722,6222,5682,572
04/12/20112,5522,6122,5442,598
04/13/20112,6142,6702,6022,662
04/14/20112,6602,6882,6462,658
04/15/20112,6602,6682,6122,630
04/18/20112,6302,6582,6102,624
04/19/20112,5942,6022,5562,578
04/20/20112,6102,6502,5882,638
04/21/20112,6602,6762,6402,650
04/22/20112,6162,6682,6122,644
04/25/20112,6502,6582,6042,610
04/26/20112,5642,5822,5542,560
04/27/20112,5942,6682,5902,652
04/28/20112,6522,6982,6322,690
05/02/20112,7042,7122,6882,708
05/06/20112,6562,6682,6122,632
05/09/20112,6322,6422,6062,624
05/10/20112,6142,6342,6082,622
05/11/20112,6602,6622,6342,642
05/12/20112,6042,6402,5942,594
05/13/20112,6022,6062,5522,588
05/16/20112,5902,6082,5722,586
05/17/20112,5442,5822,5342,570
05/18/20112,5702,5862,5562,572
05/19/20112,5962,6102,5782,584
05/20/20112,5842,6042,5622,564
05/23/20112,5322,5342,4522,460
05/24/20112,4402,4742,4362,462
05/25/20112,4542,4682,4342,440
05/26/20112,4662,5042,4582,502
05/27/20112,4762,4982,4662,472
05/30/20112,4462,4622,4282,454
05/31/20112,4482,4982,4422,498
06/01/20112,5282,5442,5202,534
06/02/20112,4582,4722,4462,468
06/03/20112,4682,4982,4662,468
06/06/20112,4482,4682,4302,440
06/07/20112,4302,4482,4122,440
06/08/20112,4282,4402,4002,414
06/09/20112,4082,4522,3902,448
06/10/20112,4762,5042,4142,414
06/13/20112,3942,4402,3922,430
06/14/20112,4342,4742,4182,470
06/15/20112,4882,5102,4782,508
06/16/20112,4702,4822,4502,450
06/17/20112,4522,4622,4262,436
06/20/20112,4502,4742,4462,456
06/21/20112,4942,4942,4262,456
06/22/20112,4702,5062,4682,502
06/23/20112,4882,5402,4842,528
06/24/20112,5342,5862,5282,580
06/27/20112,5602,5602,5242,526
06/28/20112,5602,5962,5542,592
06/29/20112,6702,6922,6642,686
06/30/20112,6962,6982,6742,676
07/01/20112,6982,8522,6962,822
07/04/20112,8442,8542,7942,806
07/05/20112,8002,8162,7842,796
07/06/20112,8162,8502,8102,850
07/07/20112,8402,8402,7962,814
07/08/20112,8682,8682,8362,840
07/11/20112,8122,8342,8082,808
07/12/20112,7702,7862,7702,774
07/13/20112,7722,8282,7722,810
07/14/20112,7922,8302,7902,808
07/15/20112,8002,8262,7982,824
07/19/20112,7922,8062,7842,784
07/20/20112,8342,8982,8182,892
07/21/20112,8962,9022,8722,896
07/22/20112,9102,9442,9042,942
07/25/20112,9282,9462,9102,930
07/26/20112,9242,9282,9062,912
07/27/20112,9042,9782,8782,946
07/28/20112,9102,9582,9102,940
07/29/20112,9382,9622,9162,922
08/01/20112,9983,0842,9923,056
08/02/20113,0023,0042,9322,940
08/03/20112,8102,8342,7922,806
08/04/20112,8202,8602,7982,802
08/05/20112,6622,7102,6602,672
08/08/20112,6302,6942,6262,652
08/09/20112,5682,6202,4962,614
08/10/20112,6702,6882,5642,572
08/11/20112,5042,5562,4862,518
08/12/20112,5402,5602,5002,508
08/15/20112,5442,6282,5382,626
08/16/20112,6602,6722,6182,640
08/17/20112,6262,6422,6062,614
08/18/20112,6002,6042,5522,558
08/19/20112,4762,4822,4282,430
08/22/20112,4282,4362,3222,330
08/23/20112,3622,3662,2982,360
08/24/20112,4062,4162,3322,342
08/25/20112,4022,4682,3842,446
08/26/20112,4262,4582,4022,452
08/29/20112,4482,4762,4122,438
08/30/20112,4862,5222,4822,520
08/31/20112,4982,5282,4842,524
09/01/20112,5442,5962,5322,594
09/02/20112,5602,5702,5042,514
09/05/20112,4542,4682,4122,430
09/06/20112,3842,4082,3462,350
09/07/20112,4002,4462,3862,404
09/08/20112,4362,4422,3042,322
09/09/20112,2342,2442,1282,146
09/12/20112,0382,0982,0182,074
09/13/20112,1162,1542,1042,122
09/14/20112,1822,2122,1202,144
09/15/20112,1962,2062,1742,188
09/16/20112,2362,2802,2162,278
09/20/20112,2442,2462,1942,226
09/21/20112,2402,2802,2362,256
09/22/20112,2102,2122,1622,166
09/26/20112,1402,1402,0662,088
09/27/20112,1222,1542,1062,154
09/28/20112,1602,1962,1442,148
09/29/20112,1102,1722,1002,172
09/30/20112,1842,2122,1322,166
10/03/20112,1362,1542,0542,066
10/04/20112,0202,0541,9982,044
10/05/20112,0502,0882,0122,026
10/06/20112,0702,1162,0662,106
10/07/20112,1782,2062,1722,196
10/11/20112,3162,3182,2822,290
10/12/20112,2802,3302,2622,316
10/13/20112,3762,3982,3502,394
10/14/20112,3962,4082,3742,390
10/17/20112,4302,4322,4022,408
10/18/20112,3282,3982,3162,396
10/19/20112,4282,4482,4182,432
10/20/20112,4142,4162,3642,378
10/21/20112,3722,4422,3642,434
10/24/20112,4522,5082,4502,508
10/25/20112,5502,5562,4262,432
10/26/20112,4322,5282,4142,502
10/27/20112,5102,6162,4922,616
10/28/20112,6742,6762,6022,614
10/31/20112,5882,6282,5582,586
11/01/20112,5202,5722,4842,492
11/02/20112,4282,5142,4222,470
11/04/20112,5362,5822,5262,576
11/07/20112,5782,6042,5642,588
11/08/20112,6022,6202,5682,580
11/09/20112,5842,5962,5402,562
11/10/20112,4702,4802,4502,456
11/11/20112,4762,5162,4522,472
11/14/20112,5262,5742,5222,562
11/15/20112,5482,5782,5342,564
11/16/20112,5442,5742,5402,544
11/17/20112,5182,5582,5022,550
11/18/20112,5022,5142,4522,488
11/21/20112,4602,4702,4362,436
11/22/20112,3822,4682,3802,452
11/24/20112,3962,4062,3582,370
11/25/20112,3262,3702,3122,360
11/28/20112,4082,4462,3982,424
11/29/20112,4802,5202,4502,518
11/30/20112,4802,4882,4342,454
12/01/20112,5742,6282,5642,612
12/02/20112,6002,6402,5942,632
12/05/20112,6422,6482,6002,604
12/06/20112,5862,6122,5722,574
12/07/20112,5982,6242,5902,620
12/08/20112,6002,6462,5782,620
12/09/20112,5302,5642,5302,538
12/12/20112,5582,5782,5462,556
12/13/20112,5022,5122,4842,488
12/14/20112,4462,4642,4342,456
12/15/20112,4242,4462,4102,414
12/16/20112,4222,4702,4162,446
12/19/20112,4322,4342,3602,366
12/20/20112,3742,3762,3442,352
12/21/20112,3902,4062,3622,370
12/22/20112,3402,3402,2842,290
12/26/20112,3502,3682,3442,356
12/27/20112,3402,3582,3302,336
12/28/20112,3382,3862,3342,374
12/29/20112,3682,3682,3342,362
12/30/20112,3822,3822,3462,356